Canada markets open in 1 hour 54 minutes

JanOne Inc. (JAN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
4.1400-0.1600 (-3.72%)
At close: 04:00PM EDT
4.1500 +0.01 (+0.24%)
After hours: 06:31PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20244.30004.39003.81004.14004.140058,500
May 08, 20244.34004.40004.20004.30004.300052,800
May 07, 20244.02004.40004.02004.32004.3200138,100
May 06, 20243.90004.13003.64004.13004.1300109,400
May 03, 20243.94004.11003.70003.90003.9000174,400
May 02, 20243.46004.17003.39003.93003.9300130,100
May 01, 20243.37004.00003.30003.55003.5500134,400
Apr 30, 20243.74004.53002.71003.63003.6300509,100
Apr 29, 20245.11005.26003.45003.73003.7300521,800
Apr 26, 20244.61005.11004.53005.10005.1000226,500
Apr 25, 20244.76004.88004.45004.71004.7100143,600
Apr 24, 20244.59004.83004.25004.78004.7800187,700
Apr 23, 20244.35005.08004.30004.51004.5100508,600
Apr 22, 20244.00004.50003.84004.33004.3300301,800
Apr 19, 20243.70003.97003.56003.97003.9700158,000
Apr 18, 20243.53003.70003.30003.70003.7000149,800
Apr 17, 20243.71003.98003.40003.66003.6600114,100
Apr 16, 20243.14004.08003.11003.82003.8200632,900
Apr 15, 20242.85003.09002.71003.08003.0800242,700
Apr 12, 20243.05003.10002.81002.95002.9500128,200
Apr 11, 20242.85003.05002.80003.02003.0200201,500
Apr 10, 20242.94002.98002.82002.83002.830084,500
Apr 09, 20242.52003.07002.49002.98002.9800396,800
Apr 08, 20242.54002.59002.40002.52002.520070,700
Apr 05, 20242.41002.55002.30002.50002.500054,600
Apr 04, 20242.59002.64002.35002.36002.3600140,700
Apr 03, 20242.51002.64002.32002.58002.580075,500
Apr 02, 20242.55002.59002.52002.56002.560050,800
Apr 01, 20242.56002.68002.52002.58002.580029,400
Mar 28, 20242.53002.72002.46002.63002.6300107,800
Mar 27, 20242.53002.55002.42002.52002.520020,600
Mar 26, 20242.57002.70002.35002.40002.4000102,200
Mar 25, 20242.55002.67002.30002.59002.5900184,900
Mar 22, 20242.63002.80002.57002.59002.5900115,400
Mar 21, 20242.58002.85002.56002.69002.6900183,500
Mar 20, 20242.62002.76002.40002.58002.5800122,700
Mar 19, 20242.75002.93002.68002.68002.6800158,500
Mar 18, 20242.75003.20002.67002.81002.8100260,300
Mar 15, 20242.77002.95002.63002.88002.8800224,100
Mar 14, 20242.72002.99002.67002.88002.8800270,400
Mar 13, 20242.57002.73002.51002.69002.6900217,900
Mar 12, 20242.66002.77002.30002.54002.5400106,300
Mar 11, 20242.81002.83002.57002.66002.6600189,800
Mar 08, 20242.66002.97002.63002.83002.8300200,400
Mar 07, 20242.42003.09002.42002.63002.6300464,200
Mar 06, 20242.37002.79002.05002.49002.4900576,600
Mar 05, 20241.69002.92001.63002.50002.50001,768,700
Mar 04, 20241.64001.87001.51001.63001.6300503,700
Mar 01, 20241.09001.65001.04001.60001.60001,196,100
Feb 29, 20241.02001.09000.96001.09001.0900231,200
Feb 28, 20241.03001.09000.98001.04001.040093,300
Feb 27, 20241.05001.10001.00001.02001.0200347,400
Feb 26, 20241.00001.07001.00001.07001.0700148,700
Feb 23, 20240.94001.07000.94001.03001.0300191,700
Feb 22, 20240.93000.93000.81000.93000.930076,400
Feb 21, 20240.92000.93000.78000.91000.9100258,300
Feb 20, 20240.96001.00000.91000.96000.9600165,500
Feb 16, 20241.10001.10000.94001.02001.0200200,700
Feb 15, 20241.05001.18001.01001.12001.1200239,500
Feb 14, 20240.95001.26000.92001.16001.16001,142,300
Feb 13, 20240.65001.17000.64001.00001.00003,401,500
Feb 12, 20240.62001.17000.60000.67000.67002,142,800
Feb 09, 20240.62000.64000.60000.60000.6000113,700
Feb 08, 20240.58000.65000.58000.61000.610076,800
Feb 07, 20240.60000.65000.59000.60000.600066,900
Feb 06, 20240.64000.65000.60000.61000.610050,000
Feb 05, 20240.64000.67000.56000.60000.6000102,000
Feb 02, 20240.59000.63000.54000.58000.580071,900
Feb 01, 20240.57000.60000.55000.56000.56007,700
Jan 31, 20240.52000.55000.50000.53000.530015,800
Jan 30, 20240.50000.57000.50000.53000.530036,900
Jan 29, 20240.50000.52000.50000.50000.500011,000
Jan 26, 20240.51000.54000.51000.51000.510010,000
Jan 25, 20240.50000.52000.50000.51000.510030,600
Jan 24, 20240.50000.53000.50000.51000.510020,700
Jan 23, 20240.51000.53000.50000.50000.500012,500
Jan 22, 20240.53000.53000.50000.51000.510028,200
Jan 19, 20240.51000.54000.50000.50000.50006,000
Jan 18, 20240.50000.55000.50000.52000.520055,500
Jan 17, 20240.55000.55000.50000.50000.500092,000
Jan 16, 20240.58000.60000.53000.54000.540029,800
Jan 12, 20240.55000.63000.52000.57000.5700170,700
Jan 11, 20240.53000.58000.52000.58000.580030,300
Jan 10, 20240.55000.57000.52000.54000.54008,500
Jan 09, 20240.57000.60000.50000.52000.5200121,100
Jan 08, 20240.59000.61000.58000.58000.580016,400
Jan 05, 20240.63000.63000.58000.59000.590053,200
Jan 04, 20240.56000.61000.56000.58000.580050,200
Jan 03, 20240.61000.63000.59000.59000.590055,200
Jan 02, 20240.56000.63000.56000.61000.6100127,100
Dec 29, 20230.54000.58000.52000.56000.560092,000
Dec 28, 20230.57000.58000.53000.56000.5600108,200
Dec 27, 20230.58000.62000.55000.56000.560074,600
Dec 26, 20230.63000.63000.58000.62000.620038,100
Dec 22, 20230.55000.65000.55000.63000.6300158,000
Dec 21, 20230.61000.61000.56000.59000.590069,700
Dec 20, 20230.60000.61000.59000.61000.610025,400
Dec 19, 20230.58000.62000.58000.61000.610099,300
Dec 18, 20230.60000.60000.54000.57000.570085,400
Dec 15, 20230.59000.62000.55000.57000.570097,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...